Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.263 | -1.99328039096 | 163.7 | 164.54 | 154.32 | 5729798 | 157.03381142 | CS |
| 4 | -5.073 | -3.06507159688 | 165.51 | 177.4 | 154.32 | 3605970 | 165.83939134 | CS |
| 12 | -16.728 | -9.44204555076 | 177.165 | 181.85 | 154.32 | 2901717 | 167.43864881 | CS |
| 26 | -23.833 | -12.9337385358 | 184.27 | 200.33 | 154.32 | 2441346 | 175.24780128 | CS |
| 52 | -26.223 | -14.0485374478 | 186.66 | 200.5341 | 144.8 | 2681395 | 172.91978466 | CS |
| 156 | -30.603 | -16.0191582915 | 191.04 | 201.92 | 124.1483 | 2233448 | 171.55136079 | CS |
| 260 | 17.507 | 12.2486531869 | 142.93 | 249.27 | 90.14 | 2106921 | 169.56411682 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 160.46 | 3.04 | 1.93 | 157.8 | 160.91 | 157.47 | 3299438 |
| 1740094800 | 157.41999 | 0.78 | 0.50 | 157.55 | 158.44999 | 155.78 | 4348296 |
| 1740008400 | 156.63999 | 0.16 | 0.10 | 156.54 | 157.57 | 155.15 | 4015286 |
| 1739922000 | 156.47999 | -1.04 | -0.66 | 156.465 | 157.08 | 154.32 | 6897430 |
| 1739576400 | 157.52 | -7.41 | -4.49 | 163.69999 | 164.54 | 156.34 | 7656795 |
| 1739490000 | 164.93 | -8.95 | -5.15 | 161.33 | 166.10499 | 154.38 | 12304179 |
| 1739403600 | 173.88 | -0.41 | -0.24 | 172.46 | 174.12 | 171.53 | 2885472 |
| 1739317200 | 174.29 | 2.38 | 1.38 | 171.18 | 174.84 | 170.7124 | 2309417 |
| 1739230800 | 171.91 | 0.48 | 0.28 | 171.43 | 172.54 | 170.52 | 2935686 |
| 1738971600 | 171.43 | -2.69 | -1.54 | 174.22 | 175.5 | 170.925 | 1923833 |
| 1738885200 | 174.12 | -1.55 | -0.88 | 176.03 | 177.4 | 174 | 2419468 |
| 1738798800 | 175.67 | 3.43 | 1.99 | 172.55 | 176.36 | 172.09 | 2080097 |
| 1738712400 | 172.24 | 0.3 | 0.17 | 171.79 | 173.15 | 170.11 | 2695985 |
| 1738626000 | 171.94 | 1.04 | 0.61 | 167.4 | 173.11 | 167.4 | 2601972 |
| 1738366800 | 170.9 | -1.81 | -1.05 | 172.65 | 173.34 | 170.68 | 2602523 |
| 1738280400 | 172.71 | 2.49 | 1.46 | 171.64 | 174.08 | 171.64 | 1782486 |
| 1738194000 | 170.22 | -0.2 | -0.12 | 169.7 | 171.185 | 169.0001 | 2142869 |
| 1738107600 | 170.42 | -2.61 | -1.51 | 173.25 | 174.93 | 169.46 | 2158992 |
| 1738021200 | 173.03 | 4.42 | 2.62 | 168.32 | 173.48 | 168.32 | 2391379 |
| 1737762000 | 168.61 | 1.98 | 1.19 | 165.51 | 169.082 | 165.51 | 2458452 |
| 1737675600 | 166.63 | 0 | 0.00 | 166.63 | 166.63 | 166.63 | 0 |
| 1737589200 | 166.63 | -0.9 | -0.54 | 166.91999 | 167.938 | 164.72999 | 1582707 |
| 1737502800 | 167.53 | 1.64 | 0.99 | 166.63999 | 167.83 | 164.69 | 4671820 |
| 1737157200 | 165.88999 | -3.48 | -2.05 | 168.07 | 169.67 | 165.81 | 4657181 |
| 1737070800 | 169.37 | 2.2 | 1.32 | 166.46 | 169.78 | 165.93 | 2804358 |
| 1736984400 | 167.16999 | 2.76 | 1.68 | 166.1 | 167.98 | 165.38999 | 2988363 |
| 1736898000 | 164.41 | -1.91 | -1.15 | 166.41999 | 167.13999 | 161.58 | 3608188 |
| 1736811600 | 166.32 | 3 | 1.84 | 163.55 | 166.87 | 162.68 | 2306077 |
| 1736552400 | 163.32 | -1.7 | -1.03 | 163.6 | 165 | 162.88 | 3179473 |
| 1736379600 | 165.02 | 1.53 | 0.94 | 162.97 | 165.13999 | 161.38 | 2353232 |
| 1736293200 | 163.49 | -2.41 | -1.45 | 163.19999 | 165.5 | 161.36 | 2488398 |
| 1736206800 | 165.9 | 2.59 | 1.59 | 162.77 | 167.58 | 162.04 | 2733527 |
| 1735947600 | 163.31 | 0.7 | 0.43 | 162.24 | 163.87 | 160.59 | 2206370 |
| 1735861200 | 162.61 | -0.32 | -0.20 | 164.87 | 165.66 | 162 | 2282378 |
| 1735688400 | 162.93 | 0.69 | 0.43 | 162.9 | 163.75 | 161.87 | 1327446 |
| 1735602000 | 162.24 | -2.36 | -1.43 | 163.88999 | 164.05 | 161.44999 | 1531788 |
| 1735342800 | 164.6 | -0.92 | -0.56 | 164.94999 | 166.53 | 163.52 | 1800138 |
| 1735256400 | 165.52 | 0.82 | 0.50 | 163.72 | 165.79 | 163.02 | 2167177 |
| 1735077840 | 164.69999 | 0.42 | 0.26 | 163.69999 | 165.04 | 162.74 | 1023641 |
| 1734997200 | 164.28 | -0.56 | -0.34 | 164.84 | 165.83 | 162.72999 | 2437817 |
| 1734738000 | 164.84 | 1.32 | 0.81 | 163.96 | 166.3899 | 163.52959 | 6211511 |
| 1734651600 | 163.52 | -3.49 | -2.09 | 166.66 | 167.4399 | 163.37 | 3713843 |
| 1734565200 | 167.01 | -3.78 | -2.21 | 170.12 | 170.935 | 166.9 | 2728178 |
| 1734478800 | 170.79 | -5.02 | -2.86 | 175 | 177.315 | 169.52 | 3018282 |
| 1734392400 | 175.81 | -2.37 | -1.33 | 177.99 | 179.29 | 175.79 | 1980023 |
| 1734133200 | 178.18 | -0.66 | -0.37 | 178.98 | 181.85 | 176.625 | 1650316 |
| 1734046800 | 178.84 | 1.67 | 0.94 | 176.95 | 179.7 | 176.555 | 1936033 |
| 1733960400 | 177.17 | 0.46 | 0.26 | 176.26 | 178.375 | 175.81 | 1782356 |
| 1733874000 | 176.71 | -1.44 | -0.81 | 177.98 | 178.51 | 176.2 | 1678162 |
| 1733787600 | 178.15 | 1.69 | 0.96 | 176 | 179.7829 | 175.08 | 2387441 |
| 1733528400 | 176.46 | 1.69 | 0.97 | 174.34 | 177.55 | 174.34 | 2544665 |
| 1733442000 | 174.77 | -0.55 | -0.31 | 175.27 | 176.53 | 173.72 | 2455466 |
| 1733355600 | 175.32 | -1.62 | -0.92 | 173 | 178.5 | 173 | 2687026 |
| 1733269200 | 176.94 | 0.13 | 0.07 | 177.45 | 181.4 | 176.555 | 2678947 |
| 1733182800 | 176.81 | 1.56 | 0.89 | 175.78 | 176.91 | 173.73 | 2391597 |
| 1732917840 | 175.25 | -1.49 | -0.84 | 176.93 | 177.805 | 175.24 | 1543443 |
| 1732750800 | 176.74 | 1.04 | 0.59 | 175.27 | 179.27 | 175 | 2315003 |
| 1732664400 | 175.7 | -3.01 | -1.68 | 178.45 | 178.645 | 174.84 | 2539560 |
| 1732578000 | 178.71 | 1.75 | 0.99 | 177 | 178.8 | 176.15 | 4554074 |
| 1732318800 | 176.96 | 0.25 | 0.14 | 176 | 178.07 | 176 | 1854574 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
